[5994]ファインシン:【粉末冶金】トヨタ系の粉末冶金大手、油圧ポンプや鉄道車両用部品も
Yahoo! 【スタンダード/14金属製品】 売上高:427200 当期純利益:-2060 総資産:478350 時価:80億円
株価
| 日付 | 初値 | 高値 | 安値 | 終値 | 出来高 | 出来高比 | 前日比 | upv | logic | 抽出 | 5%日数 | 高値下落 | 底値上昇 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20251023 | 1,367 | 1,465 | 1,360 | 1,455 | 87,200 | 73,500 | 108% | ▲▲▲▲▲ | 1111 | 41 | 1 | 100% | 22% |
| 20251028 | 1,596 | 1,618 | 1,541 | 1,552 | 105,400 | 64,900 | 102% | ▲▲▲▲▲▲▲▲ | 1111 | 41 | 7 | 100% | 30% |
| 20251106 | 1,906 | 1,986 | 1,728 | 1,766 | 703,100 | 560,100 | 111% | ▲▲▲▲ | 1111 | 41 | 0 | 100% | 48% |
| 20251105 | 1,531 | 1,606 | 1,484 | 1,586 | 143,000 | 92,500 | 101% | ▲▲▲ | 1711 | 10 | 2 | 100% | 33% |
| 20251121 | 1,771 | 1,829 | 1,748 | 1,815 | 44,200 | -26,700 | 100% | ▲ | 8882 | 0 | 0 | 92% | 24% |
| 20251022 | 1,326 | 1,350 | 1,304 | 1,350 | 13,700 | -22,800 | 103% | ▲▲▲▲ | 8222 | 0 | 2 | 95% | 13% |
| 20251120 | 1,885 | 1,900 | 1,767 | 1,811 | 70,900 | 33,800 | 98% | ▼▼ | 7777 | 0 | 0 | 92% | 24% |
| 20251119 | 1,919 | 1,920 | 1,831 | 1,845 | 37,100 | -26,100 | 97% | ▼ | 2828 | 0 | 0 | 94% | 37% |
| 20251118 | 1,863 | 1,900 | 1,836 | 1,895 | 63,200 | 900 | 101% | ▲ | 7771 | 0 | 0 | 96% | 44% |
| 20251117 | 1,970 | 1,970 | 1,849 | 1,870 | 62,300 | 20,400 | 95% | ▼ | 4717 | 0 | 0 | 95% | 44% |
| 20251114 | 1,896 | 1,970 | 1,880 | 1,970 | 41,900 | -7,600 | 102% | ▲ | 8882 | 0 | 0 | 100% | 57% |
| 20251113 | 1,940 | 1,996 | 1,910 | 1,925 | 49,500 | -37,100 | 99% | ▼ | 2228 | 0 | 0 | 99% | 55% |
| 20251112 | 1,830 | 1,940 | 1,812 | 1,940 | 86,600 | 38,000 | 105% | ▲▲▲ | 1171 | 0 | 1 | 100% | 56% |
| 20251111 | 1,855 | 1,873 | 1,801 | 1,846 | 48,600 | -28,800 | 101% | ▲▲ | 2222 | 0 | 4 | 100% | 55% |
| 20251110 | 1,740 | 1,838 | 1,740 | 1,825 | 77,400 | -87,100 | 104% | ▲ | 2222 | 0 | 2 | 100% | 53% |
| 20251107 | 1,687 | 1,811 | 1,669 | 1,747 | 164,500 | -538,600 | 99% | ▼ | 8888 | 0 | 2 | 99% | 47% |
| 20251104 | 1,511 | 1,592 | 1,511 | 1,571 | 50,500 | 18,000 | 105% | ▲▲ | 1111 | 0 | 3 | 100% | 32% |
| 20251031 | 1,490 | 1,536 | 1,474 | 1,500 | 32,500 | 1,500 | 101% | ▲ | 1111 | 0 | 2 | 97% | 26% |
| 20251030 | 1,470 | 1,499 | 1,452 | 1,491 | 31,000 | -20,100 | 99% | ▼▼ | 8888 | 0 | 3 | 96% | 25% |
| 20251029 | 1,554 | 1,587 | 1,496 | 1,501 | 51,100 | -54,300 | 97% | ▼ | 8888 | 0 | 6 | 97% | 26% |
| 20251027 | 1,476 | 1,525 | 1,442 | 1,522 | 40,500 | -37,200 | 104% | ▲▲▲▲▲▲▲ | 8222 | 0 | 2 | 100% | 28% |
| 20251024 | 1,444 | 1,531 | 1,416 | 1,459 | 77,700 | -9,500 | 100% | ▲▲▲▲▲▲ | 2222 | 0 | 2 | 100% | 23% |
TDNET
機関空売り
| 報告日 | コード | 機関名 | 残高 | 率 | 残高増減 | |
|---|---|---|---|---|---|---|
| 2025-11-05 | 5994 | Nomura International plc | 28,100 | 1% | ▲ | |
| 2025-11-06 | 5994 | Nomura International plc | 20,400 | 0% | ▼ | -7,700 |
| 2025-11-07 | 5994 | Nomura International plc | 23,200 | 1% | ▲ | 2,800 |
| 2025-11-12 | 5994 | Nomura International plc | 28,200 | 1% | ▲ | 5,000 |
| 2025-11-14 | 5994 | Nomura International plc | 26,000 | 1% | ▼ | -2,200 |
| 2025-11-19 | 5994 | Nomura International plc | 20,600 | 0% | ▼ | -5,400 |
信用取引
| 日付 | 買残ALL | 売残ALL | 一般買残 | 一般売残 | 制度買残 | 制度売残 |
|---|---|---|---|---|---|---|
| 2025-10-24 | 236,700 | 0 | 158,900 | 0 | 77,800 | 0 |
| 2025-10-31 | 237,600 | 0 | 173,400 | 0 | 64,200 | 0 |
| 2025-11-07 | 289,500 | 100 | 204,600 | 100 | 84,900 | 0 |
| 2025-11-14 | 275,200 | 0 | 180,500 | 0 | 94,700 | 0 |